股票概览
15.07
-1.57%
-0.24
15.07
开盘价
15.21
最高价
14.93
最低价
23,949
成交量
数据更新至: 2024-05-31
技术指标
15.07
MA5 (5日均线)
15.36
MA10 (10日均线)
15.81
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 15.07 | 15.21 | 14.93 | 15.07 | -1.57% | 23,949 | 36,082,160 |
| 2024-05-30 | 15.08 | 15.38 | 14.92 | 15.31 | +2.48% | 29,672 | 44,993,862 |
| 2024-05-29 | 14.95 | 15.16 | 14.76 | 14.94 | +0.47% | 14,121 | 21,132,609 |
| 2024-05-28 | 15.17 | 15.29 | 14.84 | 14.87 | -2.04% | 16,235 | 24,413,719 |
| 2024-05-27 | 15.05 | 15.24 | 14.8 | 15.18 | +0.07% | 20,156 | 30,211,346 |
| 2024-05-24 | 15.5 | 15.64 | 15.16 | 15.17 | -3.38% | 31,129 | 47,800,364 |
| 2024-05-23 | 15.73 | 16.29 | 15.57 | 15.7 | 0% | 41,253 | 66,100,955 |
| 2024-05-22 | 15.65 | 15.83 | 15.6 | 15.7 | -0.19% | 10,538 | 16,547,473 |
| 2024-05-21 | 15.85 | 15.93 | 15.62 | 15.73 | -1.26% | 18,793 | 29,548,093 |
| 2024-05-20 | 16.06 | 16.15 | 15.88 | 15.93 | -1.36% | 20,094 | 32,151,972 |
| 2024-05-17 | 16.15 | 16.21 | 16.03 | 16.15 | +0.19% | 17,316 | 27,880,171 |
| 2024-05-16 | 16 | 16.32 | 16 | 16.12 | +0.75% | 18,516 | 29,912,330 |
| 2024-05-15 | 16 | 16.25 | 15.81 | 16 | -0.62% | 22,217 | 35,732,075 |
| 2024-05-14 | 16 | 16.39 | 15.92 | 16.1 | +0.88% | 24,652 | 39,833,934 |
| 2024-05-13 | 16.25 | 16.29 | 15.84 | 15.96 | -3.56% | 33,009 | 52,875,304 |
| 2024-05-10 | 16.74 | 16.9 | 16.2 | 16.55 | -0.72% | 53,140 | 87,616,702 |
| 2024-05-09 | 16.41 | 17.2 | 16.32 | 16.67 | +1.77% | 47,432 | 79,064,659 |
| 2024-05-08 | 16.48 | 16.76 | 16.31 | 16.38 | -0.12% | 29,635 | 49,102,247 |
| 2024-05-07 | 16.35 | 16.45 | 16.25 | 16.4 | +0.61% | 20,364 | 33,299,837 |
| 2024-05-06 | 16.17 | 16.4 | 16.17 | 16.3 | +1.37% | 22,863 | 37,191,273 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：